Seafco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.90	3.10	2.88	3.00	3.00	4.17%	3,476,969
Jun 11, 2026	2.86	2.88	2.80	2.88	2.88	0.70%	1,219,300
Jun 10, 2026	2.90	2.92	2.84	2.86	2.86	-0.69%	727,559
Jun 9, 2026	2.90	2.94	2.88	2.88	2.88	-	550,904
Jun 8, 2026	2.86	2.96	2.84	2.88	2.88	-0.69%	2,012,847
Jun 5, 2026	2.88	2.90	2.86	2.90	2.90	-	1,107,320
Jun 4, 2026	2.90	2.92	2.84	2.90	2.90	0.69%	992,331
Jun 2, 2026	2.84	2.92	2.82	2.88	2.88	1.41%	1,581,273
May 29, 2026	2.78	2.86	2.78	2.84	2.84	2.16%	1,592,297
May 28, 2026	2.78	2.78	2.76	2.78	2.78	-	437,920
May 27, 2026	2.80	2.82	2.76	2.78	2.78	-0.71%	907,129
May 26, 2026	2.82	2.82	2.74	2.80	2.80	-	909,357
May 25, 2026	2.74	2.82	2.72	2.80	2.80	-0.71%	2,002,241
May 22, 2026	2.72	2.82	2.72	2.82	2.82	4.44%	2,265,302
May 21, 2026	2.64	2.70	2.64	2.70	2.70	2.27%	1,998,537
May 20, 2026	2.64	2.64	2.62	2.64	2.64	0.76%	315,302
May 19, 2026	2.60	2.64	2.58	2.62	2.62	-	885,721
May 18, 2026	2.62	2.64	2.58	2.62	2.62	1.55%	329,425
May 15, 2026	2.54	2.60	2.54	2.58	2.58	1.57%	1,018,054
May 14, 2026	2.56	2.56	2.52	2.54	2.54	-0.78%	131,982
May 13, 2026	2.54	2.56	2.44	2.56	2.56	2.40%	2,420,370
May 12, 2026	2.56	2.58	2.50	2.50	2.50	-0.79%	1,350,753
May 11, 2026	2.56	2.56	2.50	2.52	2.52	-1.56%	917,368
May 8, 2026	2.58	2.60	2.56	2.56	2.56	-1.54%	876,091
May 7, 2026	2.50	2.64	2.50	2.60	2.60	5.69%	2,102,200
May 6, 2026	2.38	2.48	2.38	2.46	2.46	2.50%	821,311
May 5, 2026	2.36	2.40	2.32	2.40	2.40	0.84%	532,240
Apr 30, 2026	2.48	2.50	2.46	2.50	2.38	0.81%	266,458
Apr 29, 2026	2.48	2.50	2.42	2.48	2.36	-	715,718
Apr 28, 2026	2.46	2.48	2.44	2.48	2.36	0.81%	485,578
Apr 27, 2026	2.50	2.50	2.44	2.46	2.34	-0.81%	85,562
Apr 24, 2026	2.44	2.48	2.42	2.48	2.36	0.81%	476,818
Apr 23, 2026	2.48	2.50	2.44	2.46	2.34	-1.60%	238,531
Apr 22, 2026	2.48	2.52	2.48	2.50	2.38	-	226,466
Apr 21, 2026	2.48	2.50	2.46	2.50	2.38	0.81%	229,132
Apr 20, 2026	2.48	2.48	2.44	2.48	2.36	-	109,142
Apr 17, 2026	2.48	2.50	2.44	2.48	2.36	-	321,374
Apr 16, 2026	2.46	2.50	2.46	2.48	2.36	-0.80%	186,871
Apr 10, 2026	2.44	2.50	2.44	2.50	2.38	0.81%	374,330
Apr 9, 2026	2.54	2.56	2.46	2.48	2.36	-3.13%	369,000
Apr 8, 2026	2.50	2.56	2.46	2.56	2.44	3.23%	1,198,856
Apr 7, 2026	2.46	2.48	2.44	2.48	2.36	-0.80%	151,104
Apr 3, 2026	2.46	2.52	2.46	2.50	2.38	2.46%	616,510
Apr 2, 2026	2.50	2.50	2.44	2.44	2.32	-2.40%	808,330
Apr 1, 2026	2.40	2.50	2.40	2.50	2.38	5.04%	501,361
Mar 31, 2026	2.36	2.42	2.36	2.38	2.27	0.85%	762,917
Mar 30, 2026	2.38	2.38	2.28	2.36	2.25	-	415,451
Mar 27, 2026	2.40	2.40	2.34	2.36	2.25	-	542,981
Mar 26, 2026	2.38	2.40	2.36	2.36	2.25	-2.48%	132,149
Mar 25, 2026	2.40	2.42	2.38	2.42	2.30	0.83%	247,866